Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 38.69 39.19 38.27 38.51 0 -0.17(-0.45%)
Aug 29, 2013 38.32 38.92 38.22 38.69 1,254,089 +0.27(+0.69%)
Aug 28, 2013 38.29 38.59 38.07 38.42 2,192,677 +0.01(+0.02%)
Aug 27, 2013 38.96 39.04 38.31 38.41 2,473,594 -0.88(-2.24%)
Aug 26, 2013 39.33 39.64 39.23 39.30 1,565,637 -0.09(-0.23%)
Aug 23, 2013 39.40 39.58 39.04 39.39 0 +0.07(+0.19%)
Aug 22, 2013 39.11 39.60 38.98 39.31 1,388,454 +0.24(+0.62%)
Aug 21, 2013 38.82 39.35 38.63 39.07 4,835,060 -0.75(-1.88%)
Aug 20, 2013 39.81 40.14 39.70 39.82 2,767,638 +0.06(+0.15%)
Aug 19, 2013 40.24 40.42 39.76 39.76 1,712,085 -0.44(-1.09%)
Aug 16, 2013 39.75 40.37 39.75 40.20 0 +0.40(+0.99%)
Aug 15, 2013 40.33 40.35 39.78 39.80 1,663,476 -0.87(-2.15%)
Aug 14, 2013 41.11 41.11 40.67 40.68 1,074,545 -0.58(-1.41%)
Aug 13, 2013 41.11 41.35 40.64 41.26 1,201,262 +0.14(+0.34%)
Aug 12, 2013 40.71 41.24 40.69 41.12 1,646,993 +0.34(+0.84%)
Aug 09, 2013 40.84 40.97 40.58 40.78 1,427,368 -0.08(-0.20%)
Aug 08, 2013 41.21 41.29 40.60 40.86 1,005,169 -0.04(-0.10%)
Aug 07, 2013 41.15 41.15 40.63 40.90 1,339,197 -0.22(-0.55%)
Aug 06, 2013 41.23 41.32 40.99 41.13 1,279,439 -0.13(-0.32%)
Aug 05, 2013 41.39 41.44 41.17 41.26 962,997 -0.24(-0.58%)
Aug 02, 2013 41.39 41.51 40.99 41.50 1,663,981 -0.06(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.